Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	44.28	44.89	44.04	44.21	2,534,114	-0.14(-0.31%)
Jan 30, 2019	44.75	44.76	43.94	44.34	1,241,715	+0.06(+0.14%)
Jan 29, 2019	44.13	44.51	43.88	44.28	1,629,153	+0.51(+1.16%)
Jan 28, 2019	43.51	44.21	42.98	43.77	1,224,838	-0.18(-0.41%)
Jan 25, 2019	43.85	44.30	43.76	43.95	819,898	+0.55(+1.26%)
Jan 24, 2019	43.57	43.66	43.27	43.41	816,265	-0.02(-0.04%)
Jan 23, 2019	44.36	44.49	43.33	43.42	755,266	-0.79(-1.79%)
Jan 22, 2019	44.87	45.15	43.89	44.22	1,179,633	-1.11(-2.44%)
Jan 18, 2019	44.33	45.44	44.11	45.32	1,230,013	+1.44(+3.27%)
Jan 17, 2019	42.99	44.37	42.99	43.89	1,424,648	+0.74(+1.70%)
Jan 16, 2019	42.73	43.34	42.66	43.15	999,008	-0.15(-0.36%)
Jan 15, 2019	43.07	43.46	42.85	43.31	1,257,187	+0.37(+0.87%)
Jan 14, 2019	42.92	43.05	42.59	42.93	1,086,344	-0.27(-0.63%)
Jan 11, 2019	43.08	43.32	42.73	43.21	1,273,942	-0.04(-0.08%)
Jan 10, 2019	41.95	43.43	41.64	43.24	1,310,157	+1.37(+3.28%)
Jan 09, 2019	41.78	42.10	41.66	41.87	1,022,740	+0.27(+0.65%)
Jan 08, 2019	40.78	41.74	40.75	41.60	1,400,007	+1.37(+3.41%)
Jan 07, 2019	40.21	40.97	39.83	40.23	1,241,976	+0.02(+0.05%)
Jan 04, 2019	39.78	40.32	39.53	40.21	1,536,525	+0.94(+2.38%)
Jan 03, 2019	39.97	40.18	39.20	39.27	919,138	-0.87(-2.17%)
Jan 02, 2019	39.15	40.31	39.09	40.15	709,968	+0.26(+0.66%)
Dec 31, 2018	39.57	40.00	39.35	39.88	558,086	+0.40(+1.01%)
Dec 28, 2018	39.66	40.29	39.12	39.48	677,322	-0.15(-0.37%)
Dec 27, 2018	38.25	39.65	38.24	39.63	650,727	+0.73(+1.87%)
Dec 26, 2018	37.16	38.93	36.65	38.90	1,190,982	+1.82(+4.90%)
Dec 24, 2018	38.02	38.29	37.05	37.09	501,275	-1.18(-3.09%)
Dec 21, 2018	38.75	39.45	38.14	38.27	1,202,708	-0.48(-1.24%)
Dec 20, 2018	38.53	39.15	38.20	38.75	1,193,214	-0.13(-0.33%)
Dec 19, 2018	39.70	40.11	38.75	38.87	1,317,868	-0.84(-2.10%)
Dec 18, 2018	39.41	40.28	39.14	39.71	1,162,539	+0.68(+1.75%)
Dec 17, 2018	39.27	39.86	38.94	39.03	1,608,193	-0.31(-0.78%)
Dec 14, 2018	38.76	39.55	38.66	39.34	1,276,804	+0.16(+0.42%)
Dec 13, 2018	39.44	39.81	39.07	39.17	985,560	+0.12(+0.30%)
Dec 12, 2018	39.39	39.71	39.03	39.06	1,731,551	+0.56(+1.46%)
Dec 11, 2018	39.64	40.11	38.41	38.49	1,149,862	-0.53(-1.35%)
Dec 10, 2018	39.30	39.54	38.57	39.02	1,484,464	-0.52(-1.31%)
Dec 07, 2018	41.34	41.67	39.37	39.54	1,345,616	-1.82(-4.39%)
Dec 06, 2018	40.28	41.48	39.86	41.35	2,238,087	+0.45(+1.09%)
Dec 04, 2018	42.26	42.31	40.78	40.91	1,601,263	-1.38(-3.26%)
Dec 03, 2018	43.73	44.06	41.99	42.29	1,553,479	-0.50(-1.17%)
Nov 30, 2018	41.68	42.96	41.68	42.79	1,251,592	+0.92(+2.19%)
Nov 29, 2018	42.63	43.14	41.68	41.87	1,411,924	-1.67(-3.84%)
Nov 28, 2018	42.70	43.55	42.29	43.54	561,886	+0.96(+2.26%)
Nov 27, 2018	43.13	43.42	42.40	42.58	973,150	-0.74(-1.72%)
Nov 26, 2018	43.69	44.05	42.48	43.33	1,365,169	-0.06(-0.15%)
Nov 23, 2018	42.74	43.47	42.72	43.39	656,403	+0.12(+0.27%)
Nov 21, 2018		43.27	43.27	43.27	0	+0.93(+2.19%)
Nov 20, 2018	42.47	42.73	41.90	42.34	1,056,534	-0.66(-1.54%)
Nov 19, 2018	43.06	43.92	42.79	43.01	1,050,303	-0.26(-0.61%)
Nov 16, 2018	42.76	43.71	42.59	43.27	852,487	+0.33(+0.76%)
Nov 15, 2018	42.16	43.09	42.04	42.94	1,092,468	+0.49(+1.15%)
Nov 14, 2018	42.40	42.78	41.78	42.45	945,028	+0.32(+0.75%)
Nov 13, 2018	41.98	42.88	41.69	42.14	1,371,644	+0.34(+0.82%)
Nov 12, 2018	41.81	42.45	41.66	41.79	866,575	+0.03(+0.07%)
Nov 09, 2018	42.21	42.53	41.19	41.77	1,564,925	-0.79(-1.85%)
Nov 08, 2018	42.16	42.94	42.01	42.55	1,799,454	+0.09(+0.21%)
Nov 07, 2018	42.47	42.80	41.53	42.46	1,062,297	+0.48(+1.14%)
Nov 06, 2018	41.30	41.99	41.21	41.98	1,750,571	+0.66(+1.60%)
Nov 05, 2018	40.46	41.54	40.44	41.32	1,704,775	+0.91(+2.24%)
Nov 02, 2018	41.61	41.91	40.11	40.42	2,273,223	-0.90(-2.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.